CTCP VICEM Thạch cao Xi măng (txm)

4.70
0.40
(9.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		0.20 4.44% 639,899 0 0
4.30
4.70
4.70
2 tháng
(2024-09-23) 		-0.60 -11.32% 2,460,854 0 0
4.30
5.80
4.70
3 tháng
(2024-08-26) 		0.60 14.63% 3,657,491 0 0
3.90
5.80
4.70
6 tháng
(2024-05-27) 		-1.10 -18.97% 11,615,225 -3,600 -0.0
3.90
14.40
4.70
12 tháng
(2023-11-28) 		0.40 9.30% 15,864,971 1,000 0.0
3.90
14.40
4.70
24 tháng
(2022-12-05) 		1.20 34.29% 19,311,783 4,593 0.0
3
14.40
4.70
36 tháng
(2021-12-08) 		-3.80 -44.71% 23,091,088 7,193 0.0
3
14.40
4.70
60 tháng
(2019-12-19) 		1.99 73.64% 34,901,719 -1,177,182 -5.2
2.32
14.40
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2012
2.75
 0 2.75 2.75 2.75 0 0 0
26/06/2012
2.75
 2,000 2.75 2.75 2.75 0 0 0
25/06/2012
2.82
 1,900 2.89 2.89 2.61 0 0 0
22/06/2012
2.75
 4,800 2.75 2.75 2.75 0 0 0
21/06/2012
2.89
 8,500 2.82 2.89 2.75 0 0 0
20/06/2012
2.89
 0 2.89 2.89 2.89 0 0 0
19/06/2012
2.89
 1,400 3.02 3.02 2.82 0 0 0
18/06/2012
2.89
 1,800 2.82 2.89 2.82 0 0 0
15/06/2012
2.75
 3,600 2.75 2.82 2.75 0 0 0
14/06/2012
2.75
 11,400 2.75 2.82 2.68 0 0 0
13/06/2012
2.95
 12,800 2.95 3.02 2.75 0 0 0
12/06/2012
2.95
 500 2.75 3.02 2.75 0 0 0
11/06/2012
2.95
 21,200 3.02 3.02 2.82 0 0 0
08/06/2012
3.02
 16,400 2.89 3.02 2.89 0 0 0
07/06/2012
2.95
 11,000 2.89 3.02 2.75 0 0 0
06/06/2012
2.89
 8,800 2.95 2.95 2.68 0 3,000 -0.0
05/06/2012
2.82
 9,200 2.61 2.82 2.61 0 0 0
04/06/2012
2.75
 17,800 2.95 2.95 2.75 0 0 0
01/06/2012
2.95
 9,000 2.89 2.95 2.75 2,000 0 0.0
31/05/2012
2.89
 6,800 2.89 2.95 2.82 0 0 0
30/05/2012
3.02
 6,200 2.95 3.09 2.75 0 0 0
29/05/2012
2.95
 10,900 3.02 3.02 2.95 0 0 0
28/05/2012
3.16
 2,100 3.16 3.16 3.09 0 0 0
25/05/2012
3.30
 8,700 3.23 3.30 3.02 0 0 0
24/05/2012
3.09
 23,900 3.02 3.09 2.95 0 0 0
23/05/2012
3.16
 3,000 3.16 3.16 3.16 0 0 0
22/05/2012
3.37
 3,100 3.23 3.37 3.23 0 0 0
21/05/2012
3.23
 16,600 3.02 3.23 3.02 5,500 0 0.0
18/05/2012
3.02
 34,900 2.89 3.30 2.89 0 0 0
17/05/2012
3.09
 39,500 3.09 3.30 3.09 0 0 0
16/05/2012
3.30
 52,700 3.30 3.37 3.30 0 3,800 -0.0
15/05/2012
3.50
 10,000 3.50 3.50 3.50 0 0 0
14/05/2012
3.71
 2,700 3.71 3.71 3.71 0 0 0
11/05/2012
3.85
 97,900 4.33 4.33 3.85 0 0 0
10/05/2012
4.05
 92,900 4.05 4.05 4.05 0 0 0
09/05/2012
3.85
 175,600 3.85 3.85 3.71 0 0 0
08/05/2012
3.64
 65,200 3.64 3.64 3.64 0 0 0
07/05/2012
3.44
 25,400 3.37 3.44 3.37 0 0 0
04/05/2012
3.23
 51,500 3.09 3.23 3.09 0 100 -0.0
03/05/2012
3.02
 57,500 2.89 3.02 2.89 0 0 0
02/05/2012
2.89
 44,100 2.82 2.89 2.75 0 0 0
27/04/2012
2.75
 49,500 2.68 2.75 2.54 0 0 0
26/04/2012
2.61
 6,500 2.68 2.68 2.61 0 0 0
25/04/2012
2.75
 12,000 2.61 2.75 2.61 0 0 0
24/04/2012
2.68
 13,900 2.54 2.68 2.54 3,000 0 0.0
23/04/2012
2.68
 3,700 2.68 2.68 2.61 0 0 0
20/04/2012
2.75
 7,100 2.68 2.75 2.54 0 0 0
19/04/2012
2.68
 43,300 2.75 2.75 2.68 0 0 0
18/04/2012
2.75
 25,100 2.75 2.75 2.68 0 0 0
17/04/2012
2.75
 36,200 2.75 2.82 2.68 0 0 0
16/04/2012
2.75
 11,400 2.68 2.75 2.68 0 0 0
13/04/2012
2.68
 16,100 2.54 2.68 2.54 0 0 0
12/04/2012
2.61
 53,600 2.47 2.61 2.47 0 0 0
11/04/2012
2.47
 44,300 2.54 2.54 2.40 0 0 0
10/04/2012
2.54
 7,100 2.54 2.54 2.40 0 0 0
09/04/2012
2.54
 7,400 2.61 2.61 2.54 0 0 0
06/04/2012
2.54
 3,600 2.54 2.54 2.54 0 0 0
05/04/2012
2.61
 4,400 2.61 2.61 2.54 0 0 0
04/04/2012
2.54
 6,800 2.54 2.54 2.47 0 0 0
03/04/2012
2.54
 9,600 2.68 2.68 2.54 0 0 0
30/03/2012
2.54
 12,300 2.54 2.54 2.54 0 0 0
29/03/2012
2.61
 46,300 2.68 2.68 2.61 0 0 0
28/03/2012
2.75
 46,400 2.68 2.75 2.61 0 0 0
27/03/2012
2.61
 73,800 2.68 2.75 2.61 0 0 0
26/03/2012
2.61
 17,500 2.54 2.61 2.54 0 0 0
23/03/2012
2.54
 61,600 2.47 2.54 2.40 0 0 0
22/03/2012
2.40
 34,000 2.40 2.47 2.40 0 0 0
21/03/2012
2.54
 17,500 2.54 2.54 2.47 0 0 0
20/03/2012
2.54
 4,800 2.47 2.54 2.47 0 0 0
19/03/2012
2.54
 100 2.54 2.54 2.54 0 0 0
16/03/2012
2.54
 13,300 2.47 2.54 2.40 0 0 0
15/03/2012
2.34
 3,200 2.34 2.54 2.34 0 0 0
14/03/2012
2.40
 11,800 2.40 2.40 2.40 0 0 0
13/03/2012
2.40
 6,300 2.40 2.40 2.34 0 0 0
12/03/2012
2.34
 14,100 2.34 2.34 2.34 0 0 0
09/03/2012
2.40
 14,200 2.34 2.40 2.34 0 0 0
08/03/2012
2.40
 16,500 2.40 2.54 2.40 0 0 0
07/03/2012
2.54
 27,700 2.54 2.54 2.54 0 0 0
06/03/2012
2.61
 65,900 2.68 2.68 2.54 0 0 0
05/03/2012
2.54
 8,400 2.54 2.54 2.54 0 0 0
02/03/2012
2.40
 27,200 2.34 2.40 2.34 0 0 0
01/03/2012
2.27
 1,000 2.27 2.27 2.27 0 0 0
29/02/2012
2.40
 9,000 2.47 2.47 2.34 0 0 0
28/02/2012
2.34
 19,400 2.47 2.61 2.34 0 0 0
27/02/2012
2.47
 14,300 2.40 2.47 2.40 0 0 0
24/02/2012
2.40
 9,000 2.47 2.47 2.40 800 0 0.0
23/02/2012: Cổ tức tiền mặt tỉ lệ: 3%
23/02/2012
2.40
 31,600 2.40 2.40 2.34 0 0 0
22/02/2012
2.27
 3,000 2.27 2.27 2.27 0 0 0
21/02/2012
2.20
 3,600 2.33 2.33 2.20 0 0 0
20/02/2012
2.20
 17,200 2.20 2.27 2.20 0 0 0
17/02/2012
2.14
 4,700 2.20 2.20 2.14 0 0 0
16/02/2012
2.02
 9,500 2.08 2.14 2.02 0 0 0
15/02/2012
2.14
 1,800 2.14 2.14 2.14 0 0 0
14/02/2012
2.27
 0 2.27 2.27 2.27 0 0 0
13/02/2012
2.14
 3,200 2.39 2.39 2.14 0 0 0
10/02/2012
2.27
 11,200 2.27 2.39 2.14 0 0 0
09/02/2012
2.27
 2,300 2.02 2.27 2.02 100 0 0.0
08/02/2012
2.20
 15,300 2.02 2.27 2.02 0 0 0
07/02/2012
2.14
 2,700 2.14 2.14 2.08 0 0 0
06/02/2012
2.02
 4,400 2.08 2.08 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |